[9633 東証1部] 東京テアトル 日足 時系列データ

[9633 東証1部] 東京テアトル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05186.00186.00178.00182.003652000664392000
2016-12-02185.00194.00180.00182.0080420001498121000
2016-12-01180.00184.00174.00182.0093570001667241000
2016-11-30187.00191.00181.00184.0097550001809177000
2016-11-29206.00209.00185.00187.00203620003978104000
2016-11-28218.00235.00198.00199.006243700013481188000
2016-11-25203.00215.00197.00204.00343370007030212000
2016-11-24193.00231.00187.00211.0012900200027797426000
2016-11-22162.00182.00161.00182.00378440006673653000
2016-11-21130.00132.00130.00132.0045300059286000
2016-11-18128.00130.00127.00128.0033100042458000
2016-11-17127.00127.00126.00126.0010000012657000
2016-11-16126.00128.00125.00127.0043800055378000
2016-11-15125.00125.00123.00124.0015300018949000
2016-11-14124.00126.00123.00125.0069900087276000
2016-11-11121.00123.00121.00122.0012800015587000
2016-11-10120.00121.00119.00121.0018800022618000
2016-11-09121.00121.00118.00118.0015200018056000
2016-11-08121.00121.00120.00120.00460005536000
2016-11-07120.00121.00119.00121.00740008891000
2016-11-04120.00120.00119.00119.0022200026584000
2016-11-02120.00121.00120.00120.00740008890000
2016-11-01121.00121.00120.00121.00610007370000
2016-10-31121.00122.00120.00121.0011200013567000
2016-10-28121.00123.00120.00122.0021200025801000
2016-10-27124.00125.00120.00120.0054100066693000
2016-10-26120.00122.00119.00122.0036400043896000
2016-10-25120.00121.00119.00120.0021000025206000
2016-10-24120.00120.00119.00120.00650007790000
2016-10-21119.00120.00119.00119.0010800012900000
2016-10-20119.00120.00119.00119.00830009928000
2016-10-19119.00120.00118.00119.0012900015350000
2016-10-18118.00119.00118.00118.00470005568000
2016-10-17118.00119.00118.00118.0010300012191000
2016-10-14119.00119.00118.00118.00800009456000
2016-10-13118.00119.00117.00119.0012900015220000
2016-10-12118.00118.00117.00117.0014000016496000
2016-10-11118.00119.00117.00118.0013900016408000
2016-10-07118.00118.00117.00118.00770009059000
2016-10-06119.00119.00118.00118.00690008153000
2016-10-05118.00119.00118.00118.0014000016616000
2016-10-04118.00118.00117.00118.0015500018282000
2016-10-03118.00119.00117.00117.009800011531000
2016-09-30118.00118.00117.00117.0010300012125000
2016-09-29117.00119.00117.00118.0023200027304000
2016-09-28118.00118.00117.00117.00996000117355000
2016-09-27120.00120.00119.00119.001117000133625000
2016-09-26121.00121.00120.00121.0050000060250000
2016-09-23120.00121.00119.00120.0025500030574000
2016-09-21119.00120.00118.00120.0017000020182000
2016-09-20118.00119.00118.00119.0021200025125000
2016-09-16118.00119.00118.00118.00640007565000
2016-09-15118.00119.00117.00117.00630007416000
2016-09-14118.00119.00117.00118.008800010388000
2016-09-13118.00118.00117.00118.0010200012034000
2016-09-12118.00118.00117.00118.00690008128000
2016-09-09118.00119.00118.00119.0016200019129000
2016-09-08118.00119.00118.00119.0029100034405000
2016-09-07120.00120.00118.00118.0052900063006000
2016-09-06120.00121.00120.00121.0025400030535000
2016-09-05120.00120.00119.00120.0027000032395000
2016-09-02119.00120.00119.00120.00710008467000
2016-09-01118.00119.00118.00119.00450005318000
2016-08-31117.00118.00117.00118.009100010702000
2016-08-30117.00118.00116.00117.009200010763000
2016-08-29117.00118.00116.00117.0016900019771000
2016-08-26117.00117.00115.00116.0016000018553000
2016-08-25116.00117.00116.00117.00620007202000
2016-08-24115.00116.00115.00116.00350004054000
2016-08-23115.00116.00115.00116.00280003230000
2016-08-22115.00117.00115.00115.0017300020034000
2016-08-19114.00115.00114.00114.00290003316000
2016-08-18114.00115.00114.00114.00450005142000
2016-08-17115.00115.00114.00115.00780008963000
2016-08-16116.00116.00115.00115.0011600013366000
2016-08-15117.00117.00116.00116.00590006871000
2016-08-12116.00117.00116.00116.00410004763000
2016-08-10116.00116.00115.00116.00300003473000
2016-08-09116.00116.00115.00115.00190002197000
2016-08-08116.00116.00115.00116.00240002781000
2016-08-05116.00116.00115.00116.00420004840000
2016-08-04116.00116.00115.00116.00190002199000
2016-08-03115.00116.00115.00116.00420004839000
2016-08-02115.00116.00115.00115.00300003454000
2016-08-01115.00116.00115.00115.00740008522000
2016-07-29116.00116.00115.00116.00220002549000
2016-07-28116.00116.00115.00116.00300003477000
2016-07-27115.00116.00115.00115.00660007643000
2016-07-26116.00116.00115.00115.00540006239000
2016-07-25116.00116.00115.00116.00390004511000
2016-07-22116.00116.00115.00115.00300003464000
2016-07-21116.00116.00115.00116.00430004982000
2016-07-20115.00116.00115.00116.00460005302000
2016-07-19115.00117.00115.00115.0018000020822000
2016-07-15116.00116.00115.00115.00620007156000
2016-07-14116.00116.00115.00115.00290003346000
2016-07-13115.00116.00115.00116.00360004164000
2016-07-12115.00116.00115.00115.00530006099000
2016-07-11113.00115.00113.00115.0010200011661000
2016-07-08113.00114.00113.00113.00680007698000
2016-07-07114.00114.00113.00113.00800009102000
2016-07-06114.00114.00113.00113.00710008037000
2016-07-05114.00115.00114.00114.0011300012888000
2016-07-04114.00115.00113.00113.0013700015589000
2016-07-01114.00114.00113.00114.00570006486000
2016-06-30114.00115.00114.00114.00510005821000
2016-06-29114.00115.00114.00114.00700007989000
2016-06-28113.00115.00112.00114.00720008174000
2016-06-27111.00114.00111.00114.0013100014739000
2016-06-24116.00116.00110.00111.0026600029992000
2016-06-23115.00116.00115.00116.00510005892000
2016-06-22116.00116.00115.00116.00200002318000
2016-06-21115.00116.00115.00116.00150001733000
2016-06-20116.00116.00115.00115.008700010077000
2016-06-17115.00116.00114.00114.00840009634000
2016-06-16116.00116.00115.00115.00820009452000
2016-06-15115.00116.00115.00115.00840009683000
2016-06-14116.00116.00115.00115.0015100017403000
2016-06-13116.00117.00116.00116.0010400012073000
2016-06-10118.00119.00117.00117.0013400015805000
2016-06-09117.00118.00117.00117.00570006709000
2016-06-08118.00118.00117.00117.00530006229000
2016-06-07118.00118.00117.00118.00190002238000
2016-06-06118.00118.00117.00117.00500005879000
2016-06-03118.00118.00117.00118.00450005293000
2016-06-02117.00118.00117.00117.00610007169000
2016-06-01118.00118.00117.00117.00290003404000
2016-05-31118.00119.00117.00118.00570006730000
2016-05-30117.00118.00117.00117.00270003176000
2016-05-27117.00118.00117.00117.00290003398000
2016-05-26119.00119.00117.00117.0011200013190000
2016-05-25116.00120.00116.00119.0014300016909000
2016-05-24116.00117.00116.00116.00350004062000
2016-05-23116.00117.00116.00116.00600006965000
2016-05-20116.00117.00116.00116.009200010736000
2016-05-19117.00117.00116.00116.00640007466000
2016-05-18117.00118.00116.00116.0010300012037000
2016-05-17117.00118.00117.00118.00420004932000
2016-05-16119.00119.00116.00117.0012700014940000
2016-05-13120.00120.00117.00117.008900010525000
2016-05-12120.00120.00119.00120.00420005009000
2016-05-11119.00120.00119.00119.00400004768000
2016-05-10118.00120.00118.00119.00690008209000
2016-05-09118.00119.00118.00118.00550006493000
2016-05-06118.00118.00116.00117.0014200016664000
2016-05-02116.00119.00116.00119.0010700012576000
2016-04-28119.00121.00117.00118.0022500026775000
2016-04-27120.00120.00119.00119.00730008741000
2016-04-26120.00120.00119.00120.00640007676000
2016-04-25120.00121.00119.00120.0010700012840000
2016-04-22119.00121.00119.00120.00560006716000
2016-04-21119.00121.00119.00119.0019000022703000
2016-04-20118.00119.00118.00118.00350004139000
2016-04-19118.00119.00118.00118.00420004960000
2016-04-18116.00118.00116.00117.00780009122000
2016-04-15117.00118.00117.00118.00410004812000
2016-04-14119.00119.00117.00118.0012500014690000
2016-04-13117.00118.00116.00117.0010100011818000
2016-04-12116.00117.00116.00116.0010300011973000
2016-04-11117.00117.00115.00115.009400010905000
2016-04-08115.00118.00114.00117.0024200028002000
2016-04-07115.00116.00115.00115.00530006119000
2016-04-06115.00116.00114.00115.0017700020370000
2016-04-05118.00118.00115.00115.0013100015262000
2016-04-04118.00119.00117.00119.0011200013194000
2016-04-01121.00122.00117.00117.0019900023591000
2016-03-31121.00122.00120.00121.0018400022222000
2016-03-30121.00122.00120.00120.0012600015219000
2016-03-29120.00121.00119.00120.0046400055703000
2016-03-28125.00125.00123.00124.001384000171992000
2016-03-25125.00125.00124.00125.0021400026738000
2016-03-24126.00126.00124.00125.0016200020267000
2016-03-23126.00126.00125.00126.0013000016347000
2016-03-22125.00126.00124.00126.0017300021674000
2016-03-18125.00125.00123.00124.0011100013739000
2016-03-17125.00125.00124.00125.00510006362000
2016-03-16124.00125.00124.00124.00670008323000
2016-03-15125.00126.00123.00124.0020600025696000
2016-03-14123.00125.00123.00124.0019700024377000
2016-03-11121.00123.00121.00123.0017000020660000
2016-03-10121.00123.00120.00121.0013000015791000
2016-03-09121.00121.00119.00120.00740008887000
2016-03-08121.00121.00120.00121.0010000012079000
2016-03-07120.00121.00120.00121.0015300018389000
2016-03-04118.00120.00117.00119.0027700032874000
2016-03-03117.00118.00116.00118.009500011151000
2016-03-02116.00117.00116.00116.0014600016961000
2016-03-01116.00116.00115.00115.0014700017029000
2016-02-29117.00117.00116.00116.0010000011646000
2016-02-26117.00117.00116.00116.0013800016132000
2016-02-25114.00117.00114.00117.0014600016909000
2016-02-24115.00115.00113.00114.0020700023738000
2016-02-23117.00117.00115.00116.0016700019414000
2016-02-22115.00117.00115.00117.0012300014250000
2016-02-19116.00117.00115.00115.0011300013036000
2016-02-18117.00117.00115.00116.0027400031837000
2016-02-17114.00116.00114.00115.0013000014921000
2016-02-16115.00116.00114.00114.0034900040116000
2016-02-15114.00116.00113.00115.0027000030871000
2016-02-12111.00113.00109.00110.0057100063385000
2016-02-10122.00122.00115.00115.0063000074588000
2016-02-09123.00123.00121.00121.0022900027979000
2016-02-08122.00125.00122.00125.0017400021415000
2016-02-05126.00126.00123.00125.0024800030939000
2016-02-04126.00127.00125.00127.0017400021929000
2016-02-03127.00128.00126.00126.0010300013061000
2016-02-02128.00129.00127.00128.0019400024831000
2016-02-01128.00128.00126.00128.0047100060176000
2016-01-29124.00126.00123.00126.0050200062686000
2016-01-28124.00126.00123.00124.0048200060158000
2016-01-27124.00125.00124.00124.0036100044840000
2016-01-26124.00124.00123.00123.0012500015444000
2016-01-25125.00125.00123.00124.0024900030924000
2016-01-22124.00124.00122.00124.0035500043776000
2016-01-21125.00126.00121.00121.0043600054031000
2016-01-20129.00130.00125.00125.0036700046728000
2016-01-19130.00130.00129.00129.0015200019718000
2016-01-18130.00130.00128.00129.0029100037646000
2016-01-15133.00134.00131.00131.0015000019831000
2016-01-14133.00133.00132.00132.0013400017742000
2016-01-13134.00135.00133.00133.00680009103000
2016-01-12134.00134.00133.00133.0022600030138000
2016-01-08133.00134.00133.00133.009000012014000
2016-01-07133.00135.00133.00133.008400011237000
2016-01-06135.00135.00133.00133.0014200019081000
2016-01-05134.00135.00134.00135.00470006316000
2016-01-04135.00136.00135.00135.009400012701000
2015-12-30134.00136.00134.00135.009500012825000
2015-12-29134.00135.00133.00134.009900013292000
2015-12-28133.00135.00133.00134.0014700019670000
2015-12-25134.00134.00132.00133.0030500040655000
2015-12-24135.00136.00134.00134.0029500039723000
2015-12-22135.00136.00135.00135.0011300015272000
2015-12-21136.00137.00135.00135.0024700033435000
2015-12-18136.00138.00136.00137.0020900028630000
2015-12-17137.00138.00136.00136.0018900025812000
2015-12-16136.00137.00136.00137.0011100015112000
2015-12-15136.00137.00135.00135.0010500014276000
2015-12-14137.00137.00136.00136.0017100023353000
2015-12-11136.00140.00136.00139.0055500076761000
2015-12-10136.00140.00136.00136.0044800061914000
2015-12-09137.00137.00136.00136.00600008176000
2015-12-08139.00139.00137.00138.0014500019959000
2015-12-07138.00140.00138.00138.0032400044988000
2015-12-04137.00138.00137.00137.0010400014292000
2015-12-03137.00138.00137.00138.00400005494000
2015-12-02137.00138.00137.00137.008700011954000
2015-12-01137.00138.00137.00138.00660009067000
2015-11-30138.00138.00137.00138.007300010043000
2015-11-27138.00138.00137.00137.008900012245000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog